Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.590 | 5.749 | 5.525 | 5.748 | 8,829,117 | +0.10(+1.69%) |
May 28, 2009 | 5.473 | 5.680 | 5.427 | 5.653 | 11,414,600 | +0.20(+3.75%) |
May 27, 2009 | 5.590 | 5.669 | 5.424 | 5.449 | 18,993,438 | -0.22(-3.94%) |
May 26, 2009 | 5.190 | 5.686 | 5.168 | 5.672 | 18,837,344 | +0.39(+7.43%) |
May 22, 2009 | 5.152 | 5.362 | 5.092 | 5.280 | 13,733,568 | +0.17(+3.25%) |
May 21, 2009 | 4.801 | 5.141 | 4.798 | 5.114 | 19,798,346 | +0.25(+5.21%) |
May 20, 2009 | 5.005 | 5.059 | 4.847 | 4.861 | 19,463,768 | -0.02(-0.33%) |
May 19, 2009 | 5.174 | 5.185 | 4.836 | 4.877 | 20,520,964 | -0.24(-4.68%) |
May 18, 2009 | 4.915 | 5.119 | 4.915 | 5.116 | 24,552,362 | +0.25(+5.09%) |
May 15, 2009 | 4.953 | 5.002 | 4.836 | 4.869 | 16,848,044 | -0.02(-0.39%) |
May 14, 2009 | 4.806 | 4.961 | 4.768 | 4.888 | 15,623,777 | +0.09(+1.82%) |
May 13, 2009 | 4.978 | 4.983 | 4.792 | 4.801 | 21,037,728 | -0.26(-5.11%) |
May 12, 2009 | 5.293 | 5.310 | 4.980 | 5.059 | 20,425,926 | -0.20(-3.73%) |
May 11, 2009 | 5.413 | 5.487 | 5.247 | 5.255 | 14,929,847 | -0.29(-5.30%) |
May 08, 2009 | 5.468 | 5.569 | 5.334 | 5.549 | 23,564,166 | +0.09(+1.70%) |
May 07, 2009 | 5.893 | 5.893 | 5.220 | 5.457 | 29,132,044 | -0.43(-7.27%) |
May 06, 2009 | 5.500 | 5.936 | 5.500 | 5.884 | 20,845,938 | +0.41(+7.51%) |
May 05, 2009 | 5.481 | 5.634 | 5.413 | 5.473 | 11,285,742 | -0.07(-1.28%) |
May 04, 2009 | 5.340 | 5.588 | 5.274 | 5.544 | 12,887,672 | +0.27(+5.17%) |
May 01, 2009 | 5.185 | 5.392 | 5.176 | 5.272 | 10,979,137 | +0.04(+0.68%) |
Apr 30, 2009 | 5.174 | 5.392 | 5.174 | 5.236 | 16,676,149 | +0.13(+2.51%) |
Apr 29, 2009 | 5.040 | 5.114 | 4.961 | 5.108 | 10,552,377 | +0.16(+3.30%) |
Apr 28, 2009 | 5.016 | 5.095 | 4.934 | 4.945 | 11,680,188 | -0.15(-2.99%) |
Apr 27, 2009 | 5.078 | 5.209 | 5.048 | 5.097 | 8,147,144 | -0.10(-1.99%) |
Apr 24, 2009 | 5.106 | 5.285 | 5.013 | 5.201 | 15,652,690 | +0.04(+0.84%) |
Apr 23, 2009 | 5.078 | 5.217 | 4.980 | 5.157 | 13,680,681 | +0.16(+3.27%) |
Apr 22, 2009 | 4.948 | 5.157 | 4.907 | 4.994 | 17,029,320 | -0.04(-0.81%) |
Apr 21, 2009 | 4.901 | 5.051 | 4.795 | 5.035 | 20,537,082 | +0.11(+2.27%) |
Apr 20, 2009 | 5.304 | 5.337 | 4.923 | 4.923 | 13,361,523 | -0.47(-8.69%) |
Apr 17, 2009 | 5.190 | 5.460 | 5.190 | 5.392 | 12,842,516 | +0.00(+0.05%) |
Apr 16, 2009 | 5.446 | 5.479 | 5.149 | 5.389 | 22,225,344 | +0.05(+0.87%) |
Apr 15, 2009 | 5.435 | 5.503 | 5.163 | 5.342 | 24,392,764 | -0.20(-3.54%) |
Apr 14, 2009 | 5.811 | 5.898 | 5.533 | 5.539 | 15,274,543 | -0.60(-9.72%) |
Apr 13, 2009 | 5.805 | 6.157 | 5.789 | 6.135 | 15,021,890 | +0.15(+2.46%) |
Apr 09, 2009 | 5.664 | 5.988 | 5.571 | 5.988 | 13,841,262 | +0.43(+7.79%) |
Apr 08, 2009 | 5.378 | 5.555 | 5.378 | 5.555 | 11,384,663 | +0.16(+3.03%) |
Apr 07, 2009 | 5.533 | 5.607 | 5.392 | 5.392 | 11,748,653 | -0.26(-4.62%) |
Apr 06, 2009 | 5.609 | 5.710 | 5.514 | 5.653 | 12,402,873 | -0.15(-2.58%) |
Apr 03, 2009 | 5.528 | 5.824 | 5.277 | 5.803 | 16,229,752 | +0.37(+6.76%) |
Apr 02, 2009 | 5.302 | 5.514 | 5.302 | 5.435 | 12,941,407 | +0.28(+5.33%) |
Apr 01, 2009 | 5.024 | 5.250 | 5.024 | 5.160 | 15,334,778 | -0.17(-3.22%) |
Mar 31, 2009 | 5.119 | 5.402 | 5.038 | 5.332 | 14,362,058 | +0.33(+6.70%) |
Mar 30, 2009 | 5.272 | 5.359 | 4.997 | 4.997 | 14,196,016 | -0.66(-11.61%) |
Mar 26, 2009 | 5.800 | 5.800 | 5.533 | 5.653 | 20,275,524 | -0.06(-1.00%) |
Mar 25, 2009 | 5.846 | 5.917 | 5.419 | 5.710 | 19,226,384 | -0.04(-0.62%) |
Mar 24, 2009 | 6.339 | 6.404 | 5.732 | 5.745 | 20,586,484 | -0.74(-11.42%) |
Mar 23, 2009 | 6.151 | 6.535 | 5.857 | 6.486 | 16,727,412 | +0.74(+12.89%) |
Mar 20, 2009 | 5.985 | 5.985 | 5.721 | 5.745 | 11,988,618 | -0.00(-0.05%) |
Mar 19, 2009 | 6.146 | 6.214 | 5.743 | 5.748 | 16,232,213 | -0.39(-6.30%) |
Mar 18, 2009 | 5.991 | 6.211 | 5.876 | 6.135 | 23,853,800 | +0.01(+0.22%) |
Mar 17, 2009 | 5.735 | 6.127 | 5.653 | 6.121 | 15,709,206 | +0.38(+6.69%) |
Mar 16, 2009 | 6.176 | 6.208 | 5.696 | 5.737 | 15,419,329 | -0.33(-5.39%) |
Mar 13, 2009 | 6.481 | 6.481 | 6.018 | 6.064 | 16,501,656 | -0.45(-6.94%) |
Mar 12, 2009 | 6.206 | 6.524 | 5.977 | 6.516 | 18,453,364 | +0.10(+1.53%) |
Mar 11, 2009 | 5.977 | 6.500 | 5.860 | 6.418 | 17,291,256 | +0.28(+4.57%) |
Mar 10, 2009 | 5.590 | 6.138 | 5.476 | 6.138 | 20,118,284 | +0.75(+14.01%) |
Mar 09, 2009 | 5.318 | 5.498 | 5.160 | 5.383 | 13,245,797 | +0.13(+2.49%) |
Mar 06, 2009 | 5.163 | 5.283 | 5.018 | 5.253 | 19,416,910 | +0.14(+2.66%) |
Mar 05, 2009 | 5.283 | 5.372 | 5.029 | 5.116 | 13,482,288 | -0.32(-5.81%) |
Mar 04, 2009 | 5.165 | 5.582 | 5.130 | 5.432 | 11,329,403 | +0.02(+0.45%) |